FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 15.2380952381 | 2.1 | 2.42 | 2.06 | 169588 | 2.16658674 | CS |
| 4 | 0.29 | 13.6150234742 | 2.13 | 2.42 | 2.04 | 137375 | 2.17211075 | CS |
| 12 | 0.32 | 15.2380952381 | 2.1 | 3.1799 | 1.63 | 206635 | 2.15970503 | CS |
| 26 | -0.98 | -28.8235294118 | 3.4 | 3.96 | 1.63 | 279454 | 2.67701642 | CS |
| 52 | -3.33 | -57.9130434783 | 5.75 | 7.25 | 1.63 | 363729 | 3.61384938 | CS |
| 156 | -6.28 | -72.183908046 | 8.7 | 9.795 | 0.62 | 649205 | 5.27735011 | CS |
| 260 | -6.28 | -72.183908046 | 8.7 | 9.795 | 0.62 | 649205 | 5.27735011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.4 | 0.14 | 6.19 | 2.25 | 2.46 | 2.25 | 238386 |
| 1728599700 | 2.2599999 | 0.09 | 4.15 | 2.2 | 2.2897 | 2.1601 | 104483 |
| 1728513300 | 2.17 | -0.02 | -0.91 | 2.16 | 2.3429 | 2.16 | 252717 |
| 1728426900 | 2.19 | 0.09 | 4.29 | 2.11 | 2.21 | 2.08 | 192756 |
| 1728340500 | 2.1 | -0.06 | -2.78 | 2.18 | 2.18 | 2.06 | 219550 |
| 1728081300 | 2.16 | 0.08 | 3.85 | 2.1 | 2.17 | 2.0701 | 78432 |
| 1727994900 | 2.08 | 0 | 0.00 | 2.09 | 2.13 | 2.07 | 46635 |
| 1727908500 | 2.08 | -0.06 | -2.80 | 2.13 | 2.14 | 2.07 | 112724 |
| 1727822100 | 2.14 | -0.04 | -1.83 | 2.21 | 2.21 | 2.09 | 94798 |
| 1727735700 | 2.18 | 0.01 | 0.46 | 2.14 | 2.24 | 2.14 | 98821 |
| 1727476500 | 2.17 | 0.08 | 3.83 | 2.14 | 2.21 | 2.1 | 124527 |
| 1727390100 | 2.09 | 0.03 | 1.46 | 2.09 | 2.1402 | 2.08 | 82117 |
| 1727303700 | 2.06 | -0.03 | -1.44 | 2.1 | 2.1376 | 2.04 | 165933 |
| 1727217300 | 2.09 | -0.04 | -1.88 | 2.15 | 2.19 | 2.09 | 96731 |
| 1727130900 | 2.13 | 0.06 | 2.90 | 2.08 | 2.16 | 2.08 | 130607 |
| 1726871700 | 2.07 | -0.12 | -5.48 | 2.22 | 2.22 | 2.07 | 116166 |
| 1726785300 | 2.19 | -0.07 | -3.10 | 2.27 | 2.3 | 2.19 | 139267 |
| 1726698900 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.37 | 2.21 | 113079 |
| 1726612500 | 2.34 | 0.01 | 0.43 | 2.34 | 2.4199 | 2.24 | 141068 |
| 1726526100 | 2.33 | 0.23 | 10.70 | 2.15 | 2.41 | 2.13 | 292459 |
| 1726266900 | 2.1046999 | -0.01 | -0.25 | 2.13 | 2.13 | 2.07 | 144633 |
| 1726180500 | 2.11 | 0.06 | 2.93 | 2.06 | 2.12 | 2.04 | 106776 |
| 1726094100 | 2.05 | -0.1 | -4.65 | 2.13 | 2.1596 | 2.0099999 | 201905 |
| 1726007700 | 2.15 | 0.13 | 6.44 | 2.0299999 | 2.15 | 2.0299999 | 121748 |
| 1725921300 | 2.02 | -0.02 | -0.98 | 2.04 | 2.14 | 2.0099999 | 142818 |
| 1725662100 | 2.04 | -0.02 | -0.97 | 2.07 | 2.11 | 1.99 | 129282 |
| 1725575700 | 2.06 | -0.06 | -2.60 | 2.12 | 2.1258 | 2.05 | 126246 |
| 1725489300 | 2.115 | 0.04 | 1.68 | 2.08 | 2.2194 | 2.06 | 155146 |
| 1725402900 | 2.08 | -0.14 | -6.31 | 2.18 | 2.2 | 2.05 | 196777 |
| 1725057300 | 2.22 | -0.01 | -0.45 | 2.25 | 2.27 | 2.12 | 177175 |
| 1724970900 | 2.23 | -0.03 | -1.33 | 2.25 | 2.32 | 2.22 | 163031 |
| 1724884500 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.47 | 2.2101 | 304544 |
| 1724798100 | 2.34 | -0.21 | -8.24 | 2.55 | 2.56 | 2.25 | 443210 |
| 1724711700 | 2.55 | 0.08 | 3.24 | 2.6 | 3.1799 | 2.38 | 1728043 |
| 1724452500 | 2.47 | 0.37 | 17.62 | 2.1 | 2.63 | 2.1 | 782714 |
| 1724366100 | 2.1 | 0.2 | 10.53 | 1.9 | 2.1 | 1.8899 | 344230 |
| 1724279700 | 1.9 | 0.11 | 6.15 | 1.78 | 1.91 | 1.7 | 284444 |
| 1724193300 | 1.79 | -0.03 | -1.65 | 1.85 | 1.85 | 1.695 | 166755 |
| 1724106900 | 1.82 | 0.02 | 1.11 | 1.84 | 1.96 | 1.7213 | 298868 |
| 1723847700 | 1.8 | -0.02 | -1.10 | 1.8 | 1.855 | 1.76 | 98904 |
| 1723761300 | 1.82 | 0.05 | 2.82 | 1.8 | 1.89 | 1.77 | 118468 |
| 1723674900 | 1.77 | 0.03 | 1.72 | 1.7 | 1.85 | 1.7 | 95752 |
| 1723588500 | 1.74 | 0.05 | 3.26 | 1.77 | 1.77 | 1.66 | 147859 |
| 1723502100 | 1.685 | -0.21 | -10.85 | 1.88 | 1.93 | 1.6299999 | 313283 |
| 1723242900 | 1.89 | -0.04 | -2.07 | 1.95 | 1.98 | 1.86 | 134795 |
| 1723156500 | 1.93 | 0.07 | 3.65 | 1.9 | 1.98 | 1.8299 | 273137 |
| 1723070100 | 1.862 | -0.16 | -7.82 | 2.0299999 | 2.0299999 | 1.85 | 169893 |
| 1722983700 | 2.02 | 0.07 | 3.59 | 1.95 | 2.04 | 1.95 | 172450 |
| 1722897300 | 1.95 | -0.07 | -3.47 | 1.9 | 1.99 | 1.82 | 192562 |
| 1722638100 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.05 | 1.9552 | 147637 |
| 1722551700 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.18 | 2.02 | 141150 |
| 1722465300 | 2.12 | -0.01 | -0.47 | 2.11 | 2.24 | 2.1 | 254640 |
| 1722378900 | 2.13 | 0.11 | 5.45 | 2.02 | 2.16 | 2.0099999 | 185912 |
| 1722292500 | 2.02 | -0.09 | -4.04 | 2.09 | 2.1 | 2 | 191164 |
| 1722033300 | 2.105 | -0.01 | -0.24 | 2.12 | 2.16 | 2.02 | 88256 |
| 1721946900 | 2.11 | 0.09 | 4.46 | 2.02 | 2.23 | 2.02 | 222727 |
| 1721860500 | 2.02 | 0 | 0.00 | 1.99 | 2.0299999 | 1.9715 | 100424 |
| 1721774100 | 2.02 | 0.04 | 2.02 | 2 | 2.0495 | 1.95 | 212107 |
| 1721687700 | 1.98 | -0.05 | -2.46 | 2.04 | 2.07 | 1.97 | 162706 |
| 1721428500 | 2.0299999 | -0.11 | -5.14 | 2.1 | 2.1549999 | 2 | 146442 |
| 1721342100 | 2.14 | -0.04 | -1.83 | 2.17 | 2.21 | 2.09 | 136943 |
| 1721255700 | 2.18 | 0.05 | 2.35 | 2.21 | 2.2198 | 2.1073 | 111526 |
| 1721169300 | 2.13 | -0.07 | -2.96 | 2.2 | 2.25 | 2.12 | 154694 |
| 1721082900 | 2.195 | 0.07 | 3.54 | 2.09 | 2.25 | 2 | 185826 |
| 1720823700 | 2.12 | 0.08 | 3.92 | 2.06 | 2.14 | 2.0299999 | 146827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
